|
Closing price on 5/27/2011
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
127,040 |
| Split-adjusted Price |
2.41 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.41
|
127,040
|
|
|
5/26/2011
|
+0.20 / +4.26%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
2.31
|
240,610
|
|
|
5/25/2011
|
-0.20 / -4.08%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.70
|
2.22
|
158,970
|
|
|
5/24/2011
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
2.31
|
249,780
|
|
|
5/23/2011
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.10
|
2.41
|
93,190
|
|
|
5/20/2011
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
2.50
|
160,860
|
|
|
5/19/2011
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
2.59
|
84,900
|
|
|
5/18/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.69
|
110,690
|
|
|
5/17/2011
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.69
|
81,800
|
|
|
5/16/2011
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.78
|
50,020
|
|
|
5/13/2011
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.88
|
54,900
|
|
|
5/12/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.83
|
86,440
|
|
|
5/11/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.92
|
56,450
|
|
|
5/10/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.97
|
58,940
|
|
|
5/9/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.97
|
48,950
|
|
|
5/6/2011
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
3.02
|
48,610
|
|
|
5/5/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
3.11
|
74,530
|
|
|
5/4/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.11
|
50,210
|
|
|
4/29/2011
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
3.11
|
69,360
|
|
|
4/28/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.16
|
72,450
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
3.16
|
102,540
|
|
|
4/26/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
3.16
|
104,140
|
|
|
4/25/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.16
|
84,220
|
|
|
4/22/2011
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
3.02
|
232,860
|
|
|
4/21/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.16
|
148,200
|
|
|
4/20/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.30
|
117,740
|
|
|
4/19/2011
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
3.30
|
101,990
|
|
|
4/18/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
3.35
|
96,260
|
|
|
4/15/2011
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
3.49
|
63,320
|
|
|
4/14/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
3.59
|
73,790
|
|
|